BIT:COTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.23	2.23	2.20	2.20	2.20	-1.83%	110,489
Sep 17, 2026	2.28	2.28	2.24	2.24	2.24	-1.75%	100,816
Sep 16, 2026	2.29	2.29	2.28	2.28	2.28	0.44%	42,756
Sep 15, 2026	2.29	2.29	2.27	2.27	2.27	-1.30%	64,279
Sep 14, 2026	2.29	2.30	2.29	2.30	2.30	-2.13%	62,678
Sep 11, 2026	2.35	2.35	2.33	2.35	2.35	-0.42%	72,307
Sep 10, 2026	2.32	2.37	2.32	2.36	2.36	1.29%	52,544
Sep 9, 2026	2.35	2.35	2.32	2.33	2.33	0.87%	31,903
Sep 8, 2026	2.33	2.33	2.31	2.31	2.31	-	74,207
Sep 7, 2026	2.31	2.32	2.31	2.31	2.31	0.43%	10,861
Sep 4, 2026	2.31	2.33	2.30	2.30	2.30	-1.71%	24,781
Sep 3, 2026	2.36	2.36	2.31	2.34	2.34	-2.50%	81,257
Sep 2, 2026	2.39	2.41	2.38	2.40	2.40	-2.44%	172,304
Sep 1, 2026	2.48	2.49	2.44	2.46	2.46	-1.20%	44,507
Aug 31, 2026	2.47	2.51	2.46	2.49	2.49	1.22%	70,906
Aug 28, 2026	2.45	2.47	2.45	2.46	2.46	1.65%	90,127
Aug 27, 2026	2.38	2.42	2.38	2.42	2.42	2.11%	99,873
Aug 26, 2026	2.35	2.37	2.35	2.37	2.37	1.28%	70,552
Aug 25, 2026	2.35	2.35	2.32	2.34	2.34	-0.43%	22,124
Aug 24, 2026	2.34	2.37	2.33	2.35	2.35	-	39,870
Aug 21, 2026	2.36	2.36	2.34	2.35	2.35	-0.42%	49,128
Aug 20, 2026	2.34	2.38	2.33	2.36	2.36	0.85%	77,734
Aug 19, 2026	2.31	2.34	2.31	2.34	2.34	2.18%	20,935
Aug 18, 2026	2.30	2.31	2.29	2.29	2.29	-	70,268
Aug 17, 2026	2.27	2.29	2.27	2.29	2.29	0.88%	20,348
Aug 14, 2026	2.26	2.28	2.26	2.27	2.27	1.34%	26,570
Aug 13, 2026	2.23	2.24	2.23	2.24	2.24	-2.18%	34,169
Aug 12, 2026	2.28	2.29	2.28	2.29	2.29	1.33%	1,373
Aug 11, 2026	2.26	2.27	2.26	2.26	2.26	-	8,300
Aug 10, 2026	2.26	2.27	2.26	2.26	2.26	-	21,741
Aug 7, 2026	2.25	2.26	2.22	2.26	2.26	0.89%	4,840
Aug 6, 2026	2.23	2.24	2.23	2.24	2.24	-	29,333
Aug 5, 2026	2.23	2.26	2.22	2.24	2.24	2.28%	90,946
Aug 4, 2026	2.20	2.20	2.19	2.19	2.19	0.92%	11,728
Aug 3, 2026	2.17	2.17	2.17	2.17	2.17	-1.81%	13,148
Jul 31, 2026	2.20	2.21	2.20	2.21	2.21	1.84%	11,911
Jul 30, 2026	2.18	2.19	2.17	2.17	2.17	0.46%	42,337
Jul 29, 2026	2.19	2.19	2.16	2.16	2.16	-0.92%	27,106
Jul 28, 2026	2.19	2.19	2.18	2.18	2.18	-1.36%	8,411
Jul 27, 2026	2.21	2.21	2.21	2.21	2.21	0.91%	80
Jul 24, 2026	2.22	2.22	2.19	2.19	2.19	-1.79%	47,457
Jul 23, 2026	2.22	2.23	2.22	2.23	2.23	1.36%	11,427
Jul 22, 2026	2.18	2.20	2.18	2.20	2.20	1.38%	2,755
Jul 21, 2026	2.16	2.17	2.16	2.17	2.17	1.40%	12,116
Jul 20, 2026	2.13	2.17	2.13	2.14	2.14	0.47%	33,743
Jul 17, 2026	2.11	2.13	2.11	2.13	2.13	-0.47%	26,820
Jul 16, 2026	2.18	2.18	2.14	2.14	2.14	-3.17%	97,002
Jul 15, 2026	2.19	2.21	2.19	2.21	2.21	0.91%	28,788
Jul 14, 2026	2.22	2.23	2.19	2.19	2.19	-0.90%	38,201
Jul 13, 2026	2.20	2.25	2.20	2.21	2.21	0.91%	44,344